致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 65364 | 1939.33 | 1.01% |
| 2024-05-09 | 2.99 | 3.01 | 0.04 | 1.35% | 2.98 | 3.03 | 53981 | 1624.47 | 0.83% |
| 2024-05-08 | 3.05 | 2.97 | -0.04 | -1.33% | 2.96 | 3.05 | 68398 | 2044.71 | 1.06% |
| 2024-05-07 | 3.05 | 3.01 | -0.01 | -0.33% | 2.96 | 3.05 | 96602 | 2891.09 | 1.49% |
| 2024-05-06 | 2.91 | 3.02 | 0.17 | 5.96% | 2.90 | 3.03 | 145662 | 4344.52 | 2.25% |
| 2024-04-30 | 2.92 | 2.85 | -0.07 | -2.40% | 2.82 | 2.93 | 100918 | 2882.65 | 1.56% |
| 2024-04-29 | 2.73 | 2.92 | 0.19 | 6.96% | 2.72 | 2.93 | 139182 | 3974.38 | 2.15% |
| 2024-04-26 | 2.69 | 2.73 | 0.04 | 1.49% | 2.62 | 2.75 | 98003 | 2642.53 | 1.51% |
| 2024-04-25 | 2.65 | 2.69 | 0.02 | 0.75% | 2.61 | 2.72 | 90292 | 2423.11 | 1.39% |
| 2024-04-24 | 2.57 | 2.67 | 0.10 | 3.89% | 2.57 | 2.68 | 107066 | 2818.42 | 1.65% |
| 2024-04-23 | 2.50 | 2.57 | 0.07 | 2.80% | 2.50 | 2.62 | 123694 | 3183.88 | 1.91% |
| 2024-04-22 | 2.54 | 2.50 | 0.03 | 1.21% | 2.45 | 2.57 | 132991 | 3349.66 | 2.05% |
| 2024-04-19 | 2.54 | 2.47 | -0.07 | -2.76% | 2.46 | 2.57 | 84104 | 2108.61 | 1.30% |
| 2024-04-18 | 2.65 | 2.54 | -0.02 | -0.78% | 2.47 | 2.65 | 156674 | 3977.06 | 2.42% |
| 2024-04-17 | 2.33 | 2.56 | 0.23 | 9.87% | 2.32 | 2.56 | 137445 | 3419.35 | 2.12% |
| 2024-04-16 | 2.53 | 2.33 | -0.26 | -10.04% | 2.33 | 2.54 | 181671 | 4295.93 | 2.81% |
| 2024-04-15 | 2.86 | 2.59 | -0.29 | -10.07% | 2.59 | 2.87 | 166427 | 4433.79 | 2.57% |
| 2024-04-12 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.95 | 71041 | 2060.19 | 1.10% |
| 2024-04-11 | 2.91 | 2.90 | -0.02 | -0.68% | 2.86 | 2.97 | 59425 | 1737.25 | 0.92% |
| 2024-04-10 | 3.03 | 2.92 | -0.11 | -3.63% | 2.88 | 3.03 | 92868 | 2732.53 | 1.43% |
| 2024-04-09 | 3.00 | 3.03 | 0.04 | 1.34% | 2.97 | 3.04 | 80966 | 2441.60 | 1.25% |
| 2024-04-08 | 3.14 | 2.99 | -0.13 | -4.17% | 2.99 | 3.18 | 141955 | 4338.80 | 2.19% |
| 2024-04-03 | 3.10 | 3.12 | 0.00 | 0.00% | 3.08 | 3.14 | 98810 | 3070.62 | 1.53% |
| 2024-04-02 | 3.11 | 3.12 | 0.01 | 0.32% | 3.08 | 3.14 | 92107 | 2864.81 | 1.42% |
| 2024-04-01 | 3.02 | 3.11 | 0.09 | 2.98% | 3.02 | 3.11 | 134162 | 4130.20 | 2.07% |
| 2024-03-29 | 3.03 | 3.02 | -0.03 | -0.98% | 2.98 | 3.05 | 132837 | 3999.70 | 2.05% |
| 2024-03-28 | 2.96 | 3.05 | 0.08 | 2.69% | 2.95 | 3.15 | 180483 | 5519.60 | 2.79% |
| 2024-03-27 | 3.04 | 2.97 | -0.08 | -2.62% | 2.95 | 3.07 | 131420 | 3946.82 | 2.03% |
| 2024-03-26 | 2.98 | 3.05 | 0.01 | 0.33% | 2.96 | 3.08 | 163678 | 4940.29 | 2.53% |
| 2024-03-25 | 3.09 | 3.04 | -0.05 | -1.62% | 3.04 | 3.26 | 216178 | 6739.58 | 3.34% |
| 2024-03-22 | 3.11 | 3.09 | -0.01 | -0.32% | 3.06 | 3.15 | 183781 | 5700.04 | 2.84% |
| 2024-03-21 | 3.16 | 3.10 | -0.03 | -0.96% | 3.07 | 3.18 | 169862 | 5299.23 | 2.62% |
| 2024-03-20 | 3.08 | 3.13 | 0.05 | 1.62% | 3.04 | 3.15 | 232679 | 7231.15 | 3.59% |
| 2024-03-19 | 3.16 | 3.08 | -0.05 | -1.60% | 3.07 | 3.20 | 326714 | 10182.67 | 5.05% |
| 2024-03-18 | 3.32 | 3.13 | -0.03 | -0.95% | 3.11 | 3.42 | 560364 | 18186.89 | 8.66% |
| 2024-03-15 | 2.85 | 3.16 | 0.29 | 10.10% | 2.83 | 3.16 | 136385 | 4161.98 | 2.11% |
| 2024-03-14 | 2.87 | 2.87 | 0.01 | 0.35% | 2.82 | 2.90 | 74665 | 2140.60 | 1.15% |
| 2024-03-13 | 2.91 | 2.86 | -0.05 | -1.72% | 2.83 | 2.92 | 76770 | 2199.02 | 1.19% |
| 2024-03-12 | 2.83 | 2.91 | 0.08 | 2.83% | 2.80 | 2.92 | 92675 | 2655.62 | 1.43% |
| 2024-03-11 | 2.76 | 2.83 | 0.07 | 2.54% | 2.75 | 2.83 | 69930 | 1947.72 | 1.08% |
| 2024-03-08 | 2.77 | 2.76 | 0.02 | 0.73% | 2.70 | 2.78 | 74310 | 2037.66 | 1.15% |
| 2024-03-07 | 2.73 | 2.74 | 0.02 | 0.74% | 2.71 | 2.80 | 109014 | 3006.94 | 1.68% |
| 2024-03-06 | 2.66 | 2.72 | 0.06 | 2.26% | 2.65 | 2.76 | 89341 | 2422.08 | 1.38% |
| 2024-03-05 | 2.77 | 2.66 | -0.12 | -4.32% | 2.64 | 2.77 | 116405 | 3129.50 | 1.80% |
| 2024-03-04 | 2.81 | 2.78 | -0.02 | -0.71% | 2.70 | 2.86 | 96248 | 2661.93 | 1.49% |
| 2024-03-01 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.84 | 90596 | 2539.16 | 1.40% |
| 2024-02-29 | 2.61 | 2.80 | 0.12 | 4.48% | 2.55 | 2.81 | 168438 | 4590.03 | 2.60% |
| 2024-02-28 | 2.99 | 2.68 | -0.30 | -10.07% | 2.68 | 3.10 | 236225 | 6818.22 | 3.65% |
| 2024-02-27 | 2.92 | 2.98 | 0.06 | 2.05% | 2.86 | 2.98 | 94777 | 2791.65 | 1.46% |
| 2024-02-26 | 2.83 | 2.92 | 0.10 | 3.55% | 2.83 | 2.99 | 146111 | 4236.89 | 2.26% |
| 2024-02-23 | 2.72 | 2.82 | 0.13 | 4.83% | 2.71 | 2.83 | 127742 | 3531.78 | 1.97% |
| 2024-02-22 | 2.64 | 2.69 | 0.05 | 1.89% | 2.59 | 2.70 | 103901 | 2757.69 | 1.61% |
| 2024-02-21 | 2.52 | 2.64 | 0.10 | 3.94% | 2.47 | 2.74 | 145704 | 3837.44 | 2.25% |
| 2024-02-20 | 2.45 | 2.54 | 0.12 | 4.96% | 2.38 | 2.55 | 125098 | 3102.72 | 1.93% |
| 2024-02-19 | 2.37 | 2.42 | 0.11 | 4.76% | 2.33 | 2.45 | 197632 | 4739.84 | 3.05% |
| 2024-02-08 | 2.09 | 2.31 | 0.18 | 8.45% | 1.99 | 2.32 | 309039 | 6563.08 | 4.77% |
| 2024-02-07 | 2.36 | 2.13 | -0.23 | -9.75% | 2.12 | 2.37 | 291187 | 6237.34 | 4.50% |
| 2024-02-06 | 2.37 | 2.36 | -0.26 | -9.92% | 2.36 | 2.47 | 243378 | 5790.79 | 3.76% |
| 2024-02-05 | 2.87 | 2.62 | -0.29 | -9.97% | 2.62 | 2.88 | 113666 | 3021.70 | 1.76% |
| 2024-02-02 | 3.11 | 2.91 | -0.20 | -6.43% | 2.81 | 3.18 | 135416 | 4019.53 | 2.09% |
| 2024-02-01 | 3.16 | 3.11 | -0.06 | -1.89% | 2.99 | 3.16 | 142426 | 4394.06 | 2.20% |